First Citizens BancShares, Inc. (FCNCO) NASDAQ

Currency In USD

FCNCO Historical Return

If you invested $1000 in First Citizens BancShares, Inc. (FCNCO) since IPO date, it would be worth $1,060.5 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,002.93, while $1000 invested 1 year ago would be worth $908.33. This corresponds to total returns of 6.05%, 0.29%, -9.17%, respectively, with annualized returns of 0.87%, 0.06%, -9.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FCNCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	20.56	20.51	20.51	20.62	20.47	6,928
August 20, 2026	20.57	20.68	20.68	20.68	20.56	17,143
August 19, 2026	20.64	20.68	20.68	20.75	20.48	10,359
August 18, 2026	20.5	20.58	20.58	20.61	20.49	9,903
August 17, 2026	20.64	20.59	20.59	20.71	20.56	18,834
August 14, 2026	20.67	20.64	20.64	20.74	20.63	6,210
August 13, 2026	20.78	20.66	20.66	20.78	20.6	9,636
August 12, 2026	20.58	20.65	20.65	20.66	20.55	6,494
August 11, 2026	20.49	20.56	20.56	20.59	20.49	17,656
August 10, 2026	20.88	20.55	20.55	20.88	20.52	22,724
August 07, 2026	20.47	20.53	20.53	20.62	20.47	6,759
August 06, 2026	20.55	20.48	20.48	20.59	20.48	9,778
August 05, 2026	20.65	20.55	20.55	20.7	20.55	16,102
August 04, 2026	20.59	20.57	20.57	20.7	20.56	9,767
August 03, 2026	20.7	20.64	20.64	20.7	20.55	13,230
July 31, 2026	20.55	20.64	20.64	20.66	20.5	17,247
July 30, 2026	20.6	20.57	20.57	20.61	20.53	14,565
July 29, 2026	20.6	20.63	20.63	20.68	20.6	5,424
July 28, 2026	20.6	20.68	20.68	20.69	20.52	30,969
July 27, 2026	20.51	20.63	20.63	20.72	20.51	11,270
July 23, 2026	20.6	20.54	20.54	20.6	20.52	11,740
July 22, 2026	20.62	20.62	20.62	20.64	20.57	7,351
July 21, 2026	20.71	20.64	20.64	20.73	20.62	10,826
July 20, 2026	20.7	20.8	20.8	20.8	20.7	3,837
July 17, 2026	20.72	20.62	20.62	20.79	20.62	28,525
July 16, 2026	20.73	20.69	20.69	20.74	20.55	2,222
July 15, 2026	20.64	20.66	20.66	20.66	20.57	6,104
July 14, 2026	20.55	20.65	20.65	20.65	20.55	11,064
July 13, 2026	20.63	20.6	20.6	20.64	20.55	7,595
July 10, 2026	20.6	20.63	20.63	20.63	20.59	1,105
July 09, 2026	20.7	20.63	20.63	20.7	20.56	5,420
July 08, 2026	20.63	20.71	20.71	20.78	20.62	10,207
July 07, 2026	20.8	20.68	20.68	20.8	20.68	9,149
July 06, 2026	20.9	20.82	20.82	20.9	20.54	18,771
July 02, 2026	20.5	20.58	20.58	20.7	20.4	11,812
July 01, 2026	20.45	20.53	20.53	20.55	20.39	20,566
June 30, 2026	20.34	20.45	20.45	20.53	20.32	71,461
June 29, 2026	20.31	20.35	20.35	20.49	20.31	25,967
June 26, 2026	20.35	20.34	20.34	20.43	20.05	26,941
June 25, 2026	20.53	20.37	20.37	20.62	20.36	10,736
June 24, 2026	20.44	20.41	20.41	20.64	20.41	17,545
June 23, 2026	20.63	20.43	20.43	20.67	20.43	11,012
June 22, 2026	20.8	20.57	20.57	20.84	20.56	7,898
June 18, 2026	20.65	20.78	20.78	20.81	20.65	4,967
June 17, 2026	20.7	20.62	20.62	20.72	20.62	7,930
June 16, 2026	20.72	20.68	20.68	20.78	20.65	27,982
June 15, 2026	20.68	20.65	20.65	20.7	20.53	7,689
June 12, 2026	20.43	20.57	20.57	20.63	20.43	16,344
June 11, 2026	20.5	20.47	20.47	20.5	20.44	5,218
June 10, 2026	20.4	20.42	20.42	20.48	20.32	13,098
June 09, 2026	20.46	20.46	20.46	20.56	20.3	22,056
June 08, 2026	20.51	20.47	20.47	20.66	20.46	21,688
June 05, 2026	20.75	20.58	20.58	20.75	20.55	13,441
June 04, 2026	20.82	20.75	20.75	20.85	20.75	10,355
June 03, 2026	20.86	20.78	20.78	20.89	20.75	5,909
June 02, 2026	20.77	20.85	20.85	20.89	20.77	17,125
June 01, 2026	20.9	20.83	20.83	20.9	20.77	14,137
May 29, 2026	20.92	20.9	20.9	20.95	20.85	22,195
May 28, 2026	21.31	21.39	21.39	21.45	21.26	28,065
May 27, 2026	21.24	21.31	21.31	21.33	21.24	4,311